2704
52.2
TWD+0.00 (0.00%)
2025.02.05收盤
國賓－現股當沖
國賓最新現股當沖狀況
整理國賓最新(2025/02/05) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的17.45%。當日現股當沖之總損益為-1,200元、每張平均損益則為-44元。
開盤價
53.1
收盤價
52.2
當日範圍
52 - 53.1
成交張數
155
開盤價(昨)
52.5
收盤價(昨)
52.2
昨日範圍
52.1 - 52.6
成交張數(昨)
103
成交金額
810.49萬
成交金額(昨)
538.43萬
52週範圍
45.3 - 77.2
發行股數
4億
市值
192億
現股當沖－歷史逐日資訊
開盤價
53.1
收盤價
52.2
成交張數
155
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/02/05 | 52.2 | +0 | +0 | 155 | 808.89 | 27 | 17.45 | 141.7 | 17.52 | 141.58 | 17.5 | -0.12 | -44.44 | 0 | 0 |
| 2025/02/04 | 52.2 | -0.3 | -0.57 | 103 | 540.35 | 11 | 10.64 | 57.57 | 10.65 | 57.6 | 10.66 | +0.03 | +27.27 | 0 | 0 |
| 2025/02/03 | 52.5 | -1.7 | -3.14 | 145 | 766.39 | 28 | 19.25 | 147.87 | 19.29 | 148.22 | 19.34 | +0.35 | +125 | 0 | 0 |
| 2025/01/22 | 54.2 | +0.3 | +0.56 | 162 | 878.01 | 31 | 19.12 | 167.83 | 19.11 | 168.38 | 19.18 | +0.55 | +177.42 | 0 | 0 |
| 2025/01/21 | 53.9 | +0.2 | +0.37 | 297 | 1,596.79 | 30 | 10.11 | 161.71 | 10.13 | 161.36 | 10.11 | -0.35 | -116.67 | 0 | 0 |
| 2025/01/20 | 53.7 | -0.2 | -0.37 | 231 | 1,254.27 | 77 | 33.31 | 418.86 | 33.39 | 417.71 | 33.3 | -1.15 | -149.35 | 0 | 0 |
| 2025/01/17 | 53.9 | +0.9 | +1.7 | 352 | 1,918.76 | 140 | 39.78 | 760.86 | 39.65 | 764.72 | 39.85 | +3.86 | +275.71 | 0 | 0 |
| 2025/01/16 | 53 | +0.9 | +1.73 | 59 | 312.08 | 13 | 22.08 | 68.8 | 22.05 | 69.09 | 22.14 | +0.29 | +223.08 | 0 | 0 |
| 2025/01/15 | 52.1 | -0.6 | -1.14 | 168 | 873.54 | 16 | 9.53 | 83.5 | 9.56 | 83.92 | 9.61 | +0.42 | +262.5 | 0 | 0 |
| 2025/01/14 | 52.7 | -0.2 | -0.38 | 38 | 200.42 | 5 | 13.15 | 26.4 | 13.17 | 26.4 | 13.17 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 52.9 | -0.7 | -1.31 | 192 | 1,000.67 | 75 | 39.01 | 389.45 | 38.92 | 392.93 | 39.27 | +3.48 | +464 | 0 | 0 |
| 2025/01/10 | 53.6 | -1.5 | -2.72 | 176 | 947.39 | 29 | 16.52 | 156.33 | 16.5 | 157.12 | 16.58 | +0.79 | +272.41 | 0 | 0 |
| 2025/01/09 | 55.1 | -1.2 | -2.13 | 116 | 639.42 | 18 | 15.57 | 99.68 | 15.59 | 99.87 | 15.62 | +0.19 | +105.56 | 0 | 0 |
| 2025/01/08 | 56.3 | +0.6 | +1.08 | 35 | 196.35 | 6 | 17.13 | 33.58 | 17.1 | 33.67 | 17.15 | +0.09 | +150 | 0 | 0 |
| 2025/01/07 | 55.7 | -0.8 | -1.42 | 61 | 343.04 | 16 | 26.03 | 89.28 | 26.03 | 89.55 | 26.11 | +0.27 | +168.75 | 0 | 0 |
| 2025/01/06 | 56.5 | +1.7 | +3.1 | 64 | 355.62 | 6 | 9.39 | 33.28 | 9.36 | 33.36 | 9.38 | +0.08 | +133.33 | 0 | 0 |
| 2025/01/03 | 54.8 | +0.1 | +0.18 | 17 | 91.89 | 2 | 11.93 | 10.98 | 11.95 | 10.98 | 11.95 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 54.7 | -0.4 | -0.73 | 109 | 597.49 | 12 | 11.01 | 65.8 | 11.01 | 66.1 | 11.06 | +0.3 | +250 | 0 | 0 |
| 2024/12/31 | 55.1 | -0.1 | -0.18 | 85 | 462.59 | 13 | 15.37 | 70.97 | 15.34 | 71.25 | 15.4 | +0.28 | +215.38 | 0 | 0 |
| 2024/12/30 | 55.2 | -0.4 | -0.72 | 57 | 315.5 | 4 | 7.08 | 22.46 | 7.12 | 22.23 | 7.05 | -0.23 | -575 | 0 | 0 |
| 2024/12/27 | 55.6 | -1.2 | -2.11 | 70 | 390.11 | 23 | 32.74 | 127.98 | 32.81 | 127.97 | 32.8 | -0.01 | -4.35 | 0 | 0 |
| 2024/12/26 | 56.8 | +0.7 | +1.25 | 12 | 68.71 | 2 | 16.52 | 11.32 | 16.48 | 11.38 | 16.56 | +0.06 | +300 | 0 | 0 |
| 2024/12/25 | 56.1 | +0 | +0 | 31 | 173.03 | 8 | 25.83 | 44.6 | 25.78 | 44.78 | 25.88 | +0.18 | +225 | 0 | 0 |
| 2024/12/24 | 56.1 | +0.6 | +1.08 | 87 | 488.22 | 15 | 17.21 | 83.8 | 17.16 | 84.01 | 17.21 | +0.21 | +140 | 0 | 0 |
| 2024/12/23 | 55.5 | +1 | +1.83 | 83 | 459.59 | 14 | 16.9 | 77.38 | 16.84 | 77.77 | 16.92 | +0.39 | +278.57 | 0 | 0 |
| 2024/12/20 | 54.5 | -1.8 | -3.2 | 248 | 1,365.15 | 25 | 10.1 | 137.35 | 10.06 | 138.4 | 10.14 | +1.05 | +420 | 0 | 0 |
| 2024/12/19 | 56.3 | -1.2 | -2.09 | 97 | 546.21 | 30 | 30.9 | 168.71 | 30.89 | 169.36 | 31.01 | +0.65 | +216.67 | 0 | 0 |
| 2024/12/18 | 57.5 | +1.5 | +2.68 | 218 | 1,261.03 | 35 | 16.04 | 201.93 | 16.01 | 201.82 | 16 | -0.11 | -31.43 | 0 | 0 |
| 2024/12/17 | 56 | +0.5 | +0.9 | 53 | 294.99 | 7 | 13.3 | 39.35 | 13.34 | 39.43 | 13.37 | +0.08 | +114.29 | 0 | 0 |
| 2024/12/16 | 55.5 | -0.5 | -0.89 | 52 | 289.59 | 7 | 13.48 | 39.16 | 13.52 | 39.08 | 13.49 | -0.08 | -114.29 | 0 | 0 |
| 2024/12/13 | 56 | -1.2 | -2.1 | 66 | 373.86 | 4 | 6.02 | 22.56 | 6.03 | 22.59 | 6.04 | +0.03 | +75 | 0 | 0 |
| 2024/12/12 | 57.2 | +0.1 | +0.18 | 44 | 251.15 | 12 | 27.44 | 68.95 | 27.45 | 69.02 | 27.48 | +0.07 | +58.33 | 0 | 0 |
| 2024/12/11 | 57.1 | -0.7 | -1.21 | 33 | 190.51 | 3 | 9.03 | 17.14 | 9 | 17.26 | 9.06 | +0.12 | +400 | 0 | 0 |
| 2024/12/10 | 57.8 | -0.2 | -0.34 | 25 | 142.43 | 3 | 12.17 | 17.34 | 12.17 | 17.34 | 12.17 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 58 | -0.6 | -1.02 | 40 | 235.54 | 11 | 27.25 | 63.93 | 27.14 | 64.43 | 27.35 | +0.5 | +454.55 | 0 | 0 |
| 2024/12/06 | 58.6 | +1 | +1.74 | 67 | 392.07 | 10 | 14.86 | 57.76 | 14.73 | 58.33 | 14.88 | +0.57 | +570 | 0 | 0 |
| 2024/12/05 | 57.6 | -0.4 | -0.69 | 33 | 187.85 | 3 | 9.22 | 17.23 | 9.17 | 17.35 | 9.24 | +0.12 | +400 | 0 | 0 |
| 2024/12/04 | 58 | -0.1 | -0.17 | 66 | 383.8 | 15 | 22.58 | 86.7 | 22.59 | 86.79 | 22.61 | +0.09 | +60 | 0 | 0 |
| 2024/12/03 | 58.1 | +1.2 | +2.11 | 99 | 574.93 | 13 | 13.07 | 74.79 | 13.01 | 74.92 | 13.03 | +0.13 | +100 | 0 | 0 |
| 2024/12/02 | 56.9 | +0.4 | +0.71 | 40 | 228.41 | 8 | 19.8 | 45.18 | 19.78 | 45.33 | 19.85 | +0.15 | +187.5 | 0 | 0 |
| 2024/11/29 | 56.5 | -0.6 | -1.05 | 138 | 775.85 | 3 | 2.18 | 17.23 | 2.22 | 17.35 | 2.24 | +0.12 | +400 | 0 | 0 |
| 2024/11/28 | 57.1 | -0.6 | -1.04 | 104 | 591.39 | 21 | 20.22 | 119.64 | 20.23 | 119.74 | 20.25 | +0.1 | +47.62 | 0 | 0 |
| 2024/11/27 | 57.7 | -1.6 | -2.7 | 172 | 1,006.37 | 46 | 26.72 | 269.22 | 26.75 | 269.08 | 26.74 | -0.14 | -30.43 | 0 | 0 |
| 2024/11/26 | 59.3 | -0.7 | -1.17 | 102 | 600.75 | 21 | 20.63 | 123.58 | 20.57 | 123.91 | 20.63 | +0.33 | +157.14 | 0 | 0 |
| 2024/11/25 | 60 | +3.7 | +6.57 | 337 | 1,986.78 | 55 | 16.31 | 323.02 | 16.26 | 322.52 | 16.23 | -0.5 | -90.91 | 0 | 0 |
| 2024/11/22 | 56.3 | +0.8 | +1.44 | 48 | 269.8 | 9 | 18.72 | 50.38 | 18.67 | 50.66 | 18.78 | +0.28 | +311.11 | 0 | 0 |
| 2024/11/21 | 55.5 | +0 | +0 | 33 | 184.06 | 8 | 24.18 | 44.53 | 24.19 | 44.54 | 24.2 | +0.01 | +12.5 | 0 | 0 |
| 2024/11/20 | 55.5 | -1 | -1.77 | 56 | 311.19 | 9 | 16.13 | 50.24 | 16.14 | 50.33 | 16.17 | +0.09 | +100 | 0 | 0 |
| 2024/11/19 | 56.5 | +1 | +1.8 | 85 | 479.65 | 18 | 21.08 | 101.21 | 21.1 | 101.46 | 21.15 | +0.25 | +138.89 | 0 | 0 |
| 2024/11/18 | 55.5 | -0.5 | -0.89 | 76 | 423.01 | 14 | 18.38 | 77.83 | 18.4 | 78.04 | 18.45 | +0.21 | +150 | 0 | 0 |
| 2024/11/15 | 56 | +0.3 | +0.54 | 100 | 563.2 | 21 | 20.97 | 117.87 | 20.93 | 118.03 | 20.96 | +0.16 | +76.19 | 0 | 0 |
| 2024/11/14 | 55.7 | -1.1 | -1.94 | 111 | 620.68 | 21 | 18.97 | 117.98 | 19.01 | 118.28 | 19.06 | +0.3 | +142.86 | 0 | 0 |
| 2024/11/13 | 56.8 | -0.4 | -0.7 | 108 | 617.83 | 19 | 17.53 | 108.36 | 17.54 | 108.32 | 17.53 | -0.04 | -21.05 | 0 | 0 |
| 2024/11/12 | 57.2 | -1.5 | -2.56 | 194 | 1,109.19 | 29 | 14.99 | 165.4 | 14.91 | 166.82 | 15.04 | +1.42 | +489.66 | 0 | 0 |
| 2024/11/11 | 58.7 | -1.3 | -2.17 | 130 | 767.04 | 17 | 13.09 | 100.32 | 13.08 | 100.53 | 13.11 | +0.21 | +123.53 | 0 | 0 |
| 2024/11/08 | 60 | -0.3 | -0.5 | 99 | 596.02 | 19 | 19.17 | 114.22 | 19.16 | 114.64 | 19.23 | +0.42 | +221.05 | 0 | 0 |
| 2024/11/07 | 60.3 | +0.1 | +0.17 | 68 | 409.93 | 17 | 25 | 102.54 | 25.01 | 102.3 | 24.96 | -0.24 | -141.18 | 0 | 0 |
| 2024/11/06 | 60.2 | -0.6 | -0.99 | 59 | 357.1 | 10 | 16.9 | 60.33 | 16.89 | 60.36 | 16.9 | +0.03 | +30 | 0 | 0 |
| 2024/11/05 | 60.8 | +0.2 | +0.33 | 62 | 376.73 | 13 | 21.03 | 79.25 | 21.04 | 79.26 | 21.04 | +0.01 | +7.69 | 0 | 0 |
| 2024/11/04 | 60.6 | -1.1 | -1.78 | 87 | 529.14 | 19 | 21.93 | 116.28 | 21.98 | 116.63 | 22.04 | +0.35 | +184.21 | 0 | 0 |
| 2024/11/01 | 61.7 | +3.4 | +5.83 | 172 | 1,034.74 | 24 | 13.94 | 141.86 | 13.71 | 145.58 | 14.07 | +3.72 | +1,550 | 0 | 0 |
| 2024/10/30 | 58.3 | +0.3 | +0.52 | 48 | 276.67 | 6 | 12.62 | 34.75 | 12.56 | 35.04 | 12.66 | +0.29 | +483.33 | 0 | 0 |
| 2024/10/29 | 58 | -1.4 | -2.36 | 205 | 1,197.74 | 26 | 12.68 | 152.26 | 12.71 | 152.46 | 12.73 | +0.2 | +76.92 | 0 | 0 |
| 2024/10/28 | 59.4 | -0.4 | -0.67 | 88 | 525.56 | 13 | 14.72 | 77.17 | 14.68 | 77.36 | 14.72 | +0.19 | +146.15 | 0 | 0 |
| 2024/10/25 | 59.8 | -0.3 | -0.5 | 71 | 424.63 | 3 | 4.23 | 17.97 | 4.23 | 17.94 | 4.22 | -0.03 | -100 | 0 | 0 |
| 2024/10/24 | 60.1 | -0.3 | -0.5 | 58 | 348.78 | 7 | 12.08 | 42.13 | 12.08 | 42.17 | 12.09 | +0.04 | +57.14 | 0 | 0 |
| 2024/10/23 | 60.4 | -0.5 | -0.82 | 116 | 706.3 | 6 | 5.15 | 36.37 | 5.15 | 36.57 | 5.18 | +0.2 | +333.33 | 0 | 0 |
| 2024/10/22 | 60.9 | +0 | +0 | 53 | 324.35 | 13 | 24.46 | 79.29 | 24.45 | 79.48 | 24.5 | +0.19 | +146.15 | 0 | 0 |
| 2024/10/21 | 60.9 | -0.3 | -0.49 | 115 | 705.59 | 18 | 15.66 | 110.41 | 15.65 | 110.51 | 15.66 | +0.1 | +55.56 | 0 | 0 |
| 2024/10/18 | 61.2 | -0.1 | -0.16 | 144 | 893.04 | 25 | 17.3 | 154.9 | 17.35 | 154.91 | 17.35 | +0.01 | +4 | 0 | 0 |
| 2024/10/17 | 61.3 | +0.6 | +0.99 | 85 | 520.82 | 13 | 15.32 | 79.58 | 15.28 | 79.63 | 15.29 | +0.05 | +38.46 | 0 | 0 |
| 2024/10/16 | 60.7 | -0.4 | -0.65 | 152 | 925.67 | 39 | 25.58 | 236.67 | 25.57 | 236.64 | 25.56 | -0.03 | -7.69 | 0 | 0 |
| 2024/10/15 | 61.1 | -0.4 | -0.65 | 32 | 193.29 | 1 | 3.17 | 6.15 | 3.18 | 6.14 | 3.18 | -0.01 | -100 | 0 | 0 |
| 2024/10/14 | 61.5 | +1 | +1.65 | 63 | 383.52 | 10 | 15.95 | 60.86 | 15.87 | 61.15 | 15.94 | +0.29 | +290 | 0 | 0 |
| 2024/10/11 | 60.5 | -0.1 | -0.17 | 47 | 287.35 | 6 | 12.65 | 36.34 | 12.65 | 36.36 | 12.65 | +0.02 | +33.33 | 0 | 0 |
| 2024/10/09 | 60.6 | -1 | -1.62 | 95 | 583.62 | 6 | 6.29 | 36.75 | 6.3 | 36.77 | 6.3 | +0.02 | +33.33 | 0 | 0 |
| 2024/10/08 | 61.6 | -1.3 | -2.07 | 112 | 692.45 | 7 | 6.27 | 43.3 | 6.25 | 43.47 | 6.28 | +0.17 | +242.86 | 0 | 0 |
| 2024/10/07 | 62.9 | +0.2 | +0.32 | 38 | 238.07 | 2 | 5.29 | 12.58 | 5.28 | 12.58 | 5.28 | +0 | +0 | 0 | 0 |
| 2024/10/04 | 62.7 | -0.2 | -0.32 | 58 | 365.6 | 10 | 17.16 | 62.76 | 17.17 | 62.68 | 17.14 | -0.08 | -80 | 0 | 0 |
| 2024/10/01 | 62.9 | +0.6 | +0.96 | 76 | 471.83 | 11 | 14.57 | 68.64 | 14.55 | 68.97 | 14.62 | +0.33 | +300 | 0 | 0 |
| 2024/09/30 | 62.3 | -0.4 | -0.64 | 68 | 427.31 | 9 | 13.14 | 56.32 | 13.18 | 56.09 | 13.13 | -0.23 | -255.56 | 0 | 0 |
| 2024/09/27 | 62.7 | +0.6 | +0.97 | 97 | 607.68 | 23 | 23.76 | 144.3 | 23.75 | 144.45 | 23.77 | +0.15 | +65.22 | 0 | 0 |
| 2024/09/26 | 62.1 | -0.3 | -0.48 | 158 | 990.96 | 44 | 27.81 | 275.7 | 27.82 | 275.39 | 27.79 | -0.31 | -70.45 | 0 | 0 |
| 2024/09/25 | 62.4 | +0.7 | +1.13 | 183 | 1,140.2 | 40 | 21.88 | 249.1 | 21.85 | 249.43 | 21.88 | +0.33 | +82.5 | 0 | 0 |
| 2024/09/24 | 61.7 | +0 | +0 | 30 | 182.73 | 4 | 13.51 | 24.66 | 13.5 | 24.67 | 13.5 | +0.01 | +25 | 0 | 0 |
| 2024/09/23 | 61.7 | -0.4 | -0.64 | 118 | 726.71 | 22 | 18.71 | 135.98 | 18.71 | 136.01 | 18.72 | +0.03 | +13.64 | 0 | 0 |
| 2024/09/20 | 62.1 | +0.2 | +0.32 | 168 | 1,037.66 | 52 | 30.93 | 320.22 | 30.86 | 321.66 | 31 | +1.44 | +276.92 | 0 | 0 |
| 2024/09/19 | 61.9 | +0.6 | +0.98 | 129 | 792.05 | 23 | 17.89 | 141.59 | 17.88 | 141.91 | 17.92 | +0.32 | +139.13 | 0 | 0 |
| 2024/09/18 | 61.3 | +1.3 | +2.17 | 203 | 1,236.43 | 38 | 18.76 | 231.78 | 18.75 | 232.28 | 18.79 | +0.5 | +131.58 | 0 | 0 |
| 2024/09/16 | 60 | +2 | +3.45 | 142 | 840.49 | 16 | 11.28 | 94 | 11.18 | 95.34 | 11.34 | +1.34 | +837.5 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
